Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.95 | 51.48 | 49.78 | 51.00 | 1,840,217 | +1.17(+2.35%) |
Mar 30, 2021 | 47.57 | 50.01 | 47.17 | 49.83 | 1,680,628 | +2.52(+5.33%) |
Mar 29, 2021 | 49.75 | 50.31 | 46.85 | 47.31 | 2,072,969 | -2.87(-5.72%) |
Mar 26, 2021 | 50.17 | 51.31 | 48.41 | 50.18 | 2,186,300 | +0.88(+1.78%) |
Mar 25, 2021 | 46.50 | 49.86 | 45.70 | 49.30 | 2,807,508 | +1.15(+2.39%) |
Mar 24, 2021 | 50.48 | 51.91 | 47.83 | 48.15 | 2,671,756 | -1.28(-2.59%) |
Mar 23, 2021 | 52.65 | 53.02 | 48.95 | 49.43 | 3,445,612 | -3.86(-7.24%) |
Mar 22, 2021 | 54.94 | 55.16 | 52.86 | 53.29 | 2,331,193 | -1.90(-3.44%) |
Mar 19, 2021 | 55.39 | 56.79 | 54.00 | 55.19 | 2,178,000 | -0.35(-0.63%) |
Mar 18, 2021 | 57.00 | 58.58 | 55.17 | 55.54 | 2,951,148 | -0.80(-1.42%) |
Mar 17, 2021 | 55.84 | 56.90 | 55.32 | 56.34 | 1,760,629 | +0.69(+1.24%) |
Mar 16, 2021 | 56.12 | 56.12 | 54.01 | 55.65 | 1,961,187 | -0.99(-1.75%) |
Mar 15, 2021 | 54.37 | 56.94 | 54.35 | 56.64 | 1,817,325 | +2.58(+4.77%) |
Mar 12, 2021 | 54.00 | 54.89 | 53.58 | 54.06 | 1,420,300 | -0.20(-0.37%) |
Mar 11, 2021 | 54.00 | 54.43 | 53.03 | 54.26 | 1,818,323 | +0.40(+0.74%) |
Mar 10, 2021 | 53.10 | 54.10 | 52.65 | 53.86 | 2,404,608 | +0.29(+0.54%) |
Mar 09, 2021 | 52.34 | 54.36 | 51.60 | 53.57 | 2,814,005 | +1.18(+2.25%) |
Mar 08, 2021 | 48.52 | 52.96 | 48.48 | 52.39 | 4,831,561 | +4.69(+9.83%) |
Mar 05, 2021 | 46.77 | 47.92 | 44.25 | 47.70 | 1,438,500 | +1.26(+2.71%) |
Mar 04, 2021 | 48.00 | 48.88 | 44.88 | 46.44 | 2,220,057 | -1.49(-3.11%) |
Mar 03, 2021 | 48.11 | 49.06 | 47.80 | 47.93 | 1,529,040 | +0.01(+0.02%) |
Mar 02, 2021 | 47.91 | 48.52 | 47.49 | 47.92 | 1,179,140 | -0.34(-0.70%) |
Mar 01, 2021 | 47.71 | 48.82 | 47.50 | 48.26 | 1,452,825 | +1.59(+3.41%) |
Feb 26, 2021 | 46.86 | 47.45 | 45.24 | 46.67 | 1,907,700 | +0.07(+0.15%) |
Feb 25, 2021 | 47.61 | 48.30 | 45.91 | 46.60 | 1,838,421 | -1.19(-2.49%) |
Feb 24, 2021 | 46.68 | 48.70 | 46.14 | 47.79 | 2,269,019 | +0.93(+1.98%) |
Feb 23, 2021 | 46.59 | 47.25 | 44.59 | 46.86 | 2,678,672 | -0.33(-0.70%) |
Feb 22, 2021 | 45.70 | 48.33 | 45.38 | 47.19 | 3,171,742 | +1.30(+2.83%) |
Feb 19, 2021 | 44.74 | 45.91 | 44.37 | 45.89 | 2,933,100 | +1.65(+3.73%) |
Feb 18, 2021 | 45.08 | 45.49 | 43.46 | 44.24 | 2,482,387 | -1.62(-3.53%) |
Feb 17, 2021 | 46.80 | 46.80 | 44.75 | 45.86 | 1,672,244 | -0.90(-1.92%) |
Feb 16, 2021 | 46.31 | 47.65 | 45.99 | 46.76 | 2,734,382 | +0.75(+1.63%) |
Feb 12, 2021 | 44.88 | 46.05 | 44.64 | 46.01 | 2,030,000 | +0.47(+1.03%) |
Feb 11, 2021 | 45.48 | 46.62 | 45.04 | 45.54 | 1,538,967 | +0.35(+0.77%) |
Feb 10, 2021 | 44.81 | 45.71 | 43.85 | 45.19 | 2,108,921 | +0.57(+1.28%) |
Feb 09, 2021 | 45.97 | 46.97 | 44.60 | 44.62 | 3,014,464 | -1.94(-4.17%) |
Feb 08, 2021 | 46.18 | 47.09 | 45.54 | 46.56 | 2,097,215 | +0.46(+1.00%) |
Feb 05, 2021 | 45.96 | 46.98 | 45.15 | 46.10 | 2,300,800 | +0.54(+1.19%) |
Feb 04, 2021 | 44.11 | 46.77 | 44.01 | 45.56 | 4,458,290 | +1.75(+3.99%) |
Feb 03, 2021 | 44.75 | 45.96 | 42.50 | 43.81 | 7,448,340 | +1.08(+2.53%) |
Feb 02, 2021 | 41.73 | 43.00 | 41.73 | 42.73 | 2,512,597 | +1.08(+2.59%) |
Feb 01, 2021 | 42.13 | 42.26 | 40.53 | 41.65 | 2,112,652 | -0.01(-0.02%) |
Jan 29, 2021 | 43.02 | 43.19 | 41.05 | 41.66 | 2,826,200 | -0.90(-2.11%) |
Jan 28, 2021 | 41.80 | 43.35 | 41.50 | 42.56 | 2,319,667 | +1.65(+4.03%) |
Jan 27, 2021 | 41.07 | 42.50 | 40.45 | 40.91 | 3,401,519 | -1.54(-3.63%) |
Jan 26, 2021 | 43.91 | 43.97 | 41.45 | 42.45 | 2,365,617 | -0.77(-1.78%) |
Jan 25, 2021 | 43.80 | 44.55 | 42.13 | 43.22 | 2,210,629 | -1.12(-2.53%) |
Jan 22, 2021 | 42.97 | 44.79 | 42.81 | 44.34 | 1,867,100 | +0.70(+1.60%) |
Jan 21, 2021 | 44.99 | 45.36 | 43.60 | 43.64 | 2,948,948 | +0.06(+0.14%) |
Jan 20, 2021 | 42.87 | 43.89 | 42.50 | 43.58 | 1,846,952 | +1.00(+2.35%) |
Jan 19, 2021 | 42.60 | 43.32 | 41.50 | 42.58 | 3,143,501 | -0.27(-0.63%) |
Jan 15, 2021 | 43.13 | 43.74 | 41.87 | 42.85 | 3,002,700 | -0.76(-1.74%) |
Jan 14, 2021 | 46.08 | 46.50 | 43.50 | 43.61 | 2,294,597 | -1.95(-4.28%) |
Jan 13, 2021 | 46.06 | 46.79 | 45.55 | 45.56 | 1,658,312 | -0.98(-2.11%) |
Jan 12, 2021 | 45.29 | 46.67 | 44.90 | 46.54 | 1,600,641 | +1.01(+2.22%) |
Jan 11, 2021 | 44.84 | 45.73 | 44.06 | 45.53 | 1,992,113 | +0.44(+0.98%) |
Jan 08, 2021 | 44.96 | 45.77 | 44.30 | 45.09 | 2,906,900 | +0.31(+0.69%) |
Jan 07, 2021 | 43.97 | 45.61 | 43.61 | 44.78 | 3,396,361 | +2.08(+4.87%) |
Jan 06, 2021 | 40.29 | 44.03 | 40.25 | 42.70 | 38,734,592 | +1.59(+3.87%) |
Jan 05, 2021 | 40.60 | 41.24 | 40.49 | 41.11 | 3,398,911 | +0.52(+1.28%) |